Spot 297.36
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.00 | 59.65 | 57.83 | +0.99 | 93.0% | 240 | — | — | — | — | 0.75 | — |
| — | 51.45 | 54.70 | 53.08 | +0.98 | 89.2% | 245 | 89.2% | -0.02 | 0.23 | 0.03 | 0.44 | — |
| — | 47.00 | 49.75 | 48.38 | +0.98 | 85.8% | 250 | 85.8% | -0.02 | — | — | 0.65 | — |
| — | 41.35 | 44.85 | 43.10 | +0.97 | 82.8% | 255 | 82.8% | -0.03 | 0.36 | 0.17 | 0.56 | — |
| — | — | — | — | — | — | 257.5 | — | — | — | — | — | — |
| — | 36.45 | 40.05 | 38.25 | +0.95 | 80.2% | 260 | 80.2% | -0.05 | 0.55 | 0.30 | 0.80 | — |
| — | — | — | — | — | — | 262.5 | — | — | — | — | — | — |
| — | 32.40 | 35.30 | 33.85 | +0.93 | 78.0% | 265 | 78.0% | -0.07 | 0.79 | 0.53 | 1.04 | — |
| — | — | — | — | — | — | 267.5 | — | — | — | — | — | — |
| — | 27.45 | 30.70 | 29.07 | +0.90 | 76.1% | 270 | 76.1% | -0.10 | 1.13 | 0.85 | 1.41 | — |
| — | 25.40 | 28.40 | 26.90 | +0.88 | 75.2% | 272.5 | 75.2% | -0.12 | 1.30 | 0.83 | 1.77 | — |
| — | 22.70 | 26.45 | 24.57 | +0.86 | 74.5% | 275 | 74.5% | -0.15 | 1.78 | 1.51 | 2.05 | — |
| — | 21.35 | 24.25 | 22.80 | +0.83 | 73.8% | 277.5 | 73.8% | -0.17 | 2.25 | 1.85 | 2.65 | — |
| — | 19.00 | 22.20 | 20.60 | +0.80 | 73.1% | 280 | 73.1% | -0.20 | 2.58 | 2.50 | 2.67 | — |
| — | 17.85 | 20.15 | 19.00 | +0.77 | 72.6% | 282.5 | 72.6% | -0.23 | 3.12 | 2.24 | 4.00 | — |
| — | 15.80 | 18.35 | 17.07 | +0.74 | 72.1% | 285 | 72.1% | -0.27 | 3.83 | 3.20 | 4.45 | — |
| — | 14.20 | 16.40 | 15.30 | +0.69 | 71.7% | 287.5 | 71.7% | -0.31 | 4.90 | 4.15 | 5.65 | — |
| — | 12.50 | 15.00 | 13.75 | +0.64 | 71.3% | 290 | 71.3% | -0.36 | 5.47 | 5.10 | 5.85 | — |
| — | 11.05 | 12.85 | 11.95 | +0.60 | 70.9% | 292.5 | 70.9% | -0.40 | 6.42 | 6.10 | 6.75 | — |
| — | 9.60 | 12.00 | 10.80 | +0.56 | 70.6% | 295 | 70.6% | -0.44 | 7.22 | 6.35 | 8.10 | — |
| — | 8.15 | 10.75 | 9.45 | +0.52 | 70.4% | 297.5 | 70.4% | -0.48 | 8.45 | 7.30 | 9.60 | — |
| — | 7.20 | 9.10 | 8.15 | +0.47 | 70.2% | 300 | 70.2% | -0.53 | 9.62 | 8.50 | 10.75 | — |
| — | 5.90 | 8.45 | 7.17 | +0.42 | 70.0% | 302.5 | 70.0% | -0.58 | 11.18 | 10.05 | 12.30 | — |
| — | 5.30 | 6.20 | 5.75 | +0.38 | 69.9% | 305 | 69.9% | -0.62 | 12.68 | 11.55 | 13.80 | — |
| — | 4.40 | 6.50 | 5.45 | +0.34 | 69.8% | 307.5 | 69.8% | -0.67 | 14.25 | 13.25 | 15.25 | — |
| — | 3.75 | 4.80 | 4.28 | +0.30 | 69.7% | 310 | 69.7% | -0.71 | 15.97 | 14.65 | 17.30 | — |
| — | 3.05 | 5.05 | 4.05 | +0.26 | 69.7% | 312.5 | 69.7% | -0.74 | 17.77 | 16.75 | 18.80 | — |
| — | 2.58 | 2.90 | 2.74 | +0.23 | 69.7% | 315 | 69.7% | -0.77 | 19.68 | 18.50 | 20.85 | — |
| — | 2.08 | 3.15 | 2.62 | +0.20 | 69.8% | 317.5 | 69.8% | -0.80 | 21.90 | 20.45 | 23.35 | — |
| — | 1.73 | 2.55 | 2.14 | +0.17 | 69.9% | 320 | 69.9% | -0.83 | 23.75 | 22.35 | 25.15 | — |
| — | 0.65 | 2.25 | 1.45 | +0.15 | 70.1% | 322.5 | 70.1% | -0.85 | 25.88 | 24.45 | 27.30 | — |
| — | 1.11 | 1.58 | 1.34 | +0.12 | 70.3% | 325 | 70.3% | -0.88 | 28.38 | 26.70 | 30.05 | — |
| — | 0.55 | 1.33 | 0.94 | +0.11 | 70.5% | 327.5 | 70.5% | -0.90 | 30.32 | 29.00 | 31.65 | — |
| — | 0.75 | 0.90 | 0.82 | +0.08 | 70.8% | 330 | 70.8% | -0.92 | 32.83 | 31.20 | 34.45 | — |
| — | 0.35 | 0.91 | 0.63 | +0.07 | 71.1% | 332.5 | 71.1% | -0.93 | 35.55 | 33.80 | 37.30 | — |
| — | 0.25 | 0.71 | 0.48 | +0.06 | 71.4% | 335 | 71.4% | -0.94 | 37.60 | 36.15 | 39.05 | — |
| — | 0.26 | 0.84 | 0.55 | +0.05 | 71.6% | 337.5 | 71.6% | -0.95 | 40.60 | 39.15 | 42.05 | — |
| — | 0.15 | 0.75 | 0.45 | +0.04 | 71.9% | 340 | 71.9% | -0.96 | 42.95 | 41.65 | 44.25 | — |
| — | 0.01 | 0.70 | 0.35 | +0.03 | 72.2% | 342.5 | 72.2% | -0.97 | 45.08 | 43.35 | 46.80 | — |
| — | 0.15 | 0.50 | 0.33 | +0.03 | 72.4% | 345 | 72.4% | -0.98 | 47.52 | 45.80 | 49.25 | — |
| — | 0.03 | 0.85 | 0.44 | +0.02 | 72.5% | 347.5 | 72.5% | -0.98 | 49.65 | 48.25 | 51.05 | — |
| — | 0.05 | 0.40 | 0.23 | +0.02 | 72.6% | 350 | 72.6% | -0.99 | 52.50 | 50.75 | 54.25 | — |
| — | — | 0.76 | — | +0.01 | 72.6% | 352.5 | 72.6% | -0.99 | 54.90 | 53.20 | 56.60 | — |
| — | 0.02 | 0.70 | 0.36 | +0.01 | 72.6% | 355 | 72.6% | -0.99 | 57.17 | 55.70 | 58.65 | — |
| — | 0.06 | 0.43 | 0.24 | +0.01 | 72.4% | 357.5 | 72.4% | -1.00 | 59.92 | 58.20 | 61.65 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.